Skip to main content

Cardlytics Inc (NQ: CDLX )

14.49 -0.15 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 142.77 142.77 142.77 451,870 -0.94(-0.65%)
Dec 30, 2020 143.20 146.20 141.55 143.71 451,870 +2.29(+1.62%)
Dec 29, 2020 135.95 142.09 135.18 141.42 349,546 +6.01(+4.44%)
Dec 28, 2020 145.04 146.01 133.50 135.41 477,464 -7.61(-5.32%)
Dec 24, 2020 146.09 147.54 142.30 143.02 138,800 -1.71(-1.18%)
Dec 23, 2020 145.51 148.82 142.25 144.73 216,361 -0.39(-0.27%)
Dec 22, 2020 148.29 150.46 142.51 145.12 508,918 -0.96(-0.66%)
Dec 21, 2020 136.92 146.66 136.66 146.08 548,985 +5.17(+3.67%)
Dec 18, 2020 138.39 142.67 135.34 140.91 683,300 +3.43(+2.49%)
Dec 17, 2020 136.10 138.28 133.00 137.48 442,053 +2.55(+1.89%)
Dec 16, 2020 134.60 137.16 133.07 134.93 434,206 +1.77(+1.33%)
Dec 15, 2020 135.57 136.44 128.13 133.16 674,175 -4.06(-2.96%)
Dec 14, 2020 135.24 139.60 133.82 137.22 487,188 +3.45(+2.58%)
Dec 11, 2020 132.84 137.39 132.07 133.77 209,900 -1.37(-1.01%)
Dec 10, 2020 124.45 136.27 124.25 135.14 394,812 +7.61(+5.97%)
Dec 09, 2020 129.97 134.70 126.95 127.53 399,117 -0.50(-0.39%)
Dec 08, 2020 118.00 131.41 118.00 128.03 658,899 +9.74(+8.23%)
Dec 07, 2020 123.57 123.61 118.08 118.29 296,263 -4.90(-3.98%)
Dec 04, 2020 119.55 123.95 117.00 123.19 438,800 +5.37(+4.56%)
Dec 03, 2020 116.49 120.83 116.31 117.82 230,861 +2.28(+1.97%)
Dec 02, 2020 123.72 123.72 114.07 115.54 546,467 -8.17(-6.60%)
Dec 01, 2020 120.00 124.72 116.00 123.71 578,791 +5.03(+4.24%)
Nov 30, 2020 118.66 120.00 114.27 118.68 465,572 -0.65(-0.54%)
Nov 27, 2020 123.11 124.12 118.30 119.33 305,900 -3.79(-3.08%)
Nov 25, 2020 122.70 123.63 118.15 123.12 490,400 +1.36(+1.12%)
Nov 24, 2020 120.33 121.97 117.30 121.76 364,979 +2.78(+2.34%)
Nov 23, 2020 120.67 125.50 118.19 118.98 502,160 -0.35(-0.29%)
Nov 20, 2020 118.31 122.55 116.11 119.33 404,900 +0.33(+0.28%)
Nov 19, 2020 113.06 119.20 113.06 119.00 365,516 +5.83(+5.15%)
Nov 18, 2020 113.64 119.15 112.25 113.17 378,897 +0.35(+0.31%)
Nov 17, 2020 113.15 114.38 112.00 112.82 466,809 -1.47(-1.29%)
Nov 16, 2020 113.03 116.00 111.64 114.29 396,889 +2.09(+1.86%)
Nov 13, 2020 111.73 114.42 108.14 112.20 400,800 +1.35(+1.22%)
Nov 12, 2020 108.48 113.23 108.45 110.85 790,348 +2.52(+2.33%)
Nov 11, 2020 105.59 108.66 104.23 108.33 471,320 +1.97(+1.85%)
Nov 10, 2020 99.51 108.50 98.75 106.36 618,132 +5.21(+5.15%)
Nov 09, 2020 97.00 103.42 97.00 101.15 1,139,832 +10.58(+11.68%)
Nov 06, 2020 88.52 91.85 85.18 90.57 440,100 +1.96(+2.21%)
Nov 05, 2020 84.72 89.37 84.71 88.61 500,125 +4.99(+5.97%)
Nov 04, 2020 76.67 85.00 73.73 83.62 778,492 +7.65(+10.07%)
Nov 03, 2020 84.00 84.00 74.12 75.97 850,176 -0.49(-0.64%)
Nov 02, 2020 74.24 77.17 73.73 76.46 823,452 +2.64(+3.58%)
Oct 30, 2020 75.00 75.32 70.70 73.82 583,300 -1.78(-2.35%)
Oct 29, 2020 79.02 80.00 75.35 75.60 390,566 -3.02(-3.84%)
Oct 28, 2020 82.44 83.00 78.32 78.62 575,249 -5.59(-6.64%)
Oct 27, 2020 84.83 87.00 83.03 84.21 503,204 +0.05(+0.06%)
Oct 26, 2020 84.08 88.33 83.43 84.16 479,555 -0.95(-1.12%)
Oct 23, 2020 82.95 85.62 81.69 85.11 239,000 +2.27(+2.74%)
Oct 22, 2020 82.79 83.99 80.30 82.84 307,478 +0.35(+0.42%)
Oct 21, 2020 79.63 82.57 78.01 82.49 536,782 +3.45(+4.36%)
Oct 20, 2020 80.50 82.34 78.43 79.04 596,098 -1.12(-1.40%)
Oct 19, 2020 81.69 83.55 80.06 80.16 470,535 -0.22(-0.27%)
Oct 16, 2020 82.41 84.42 79.88 80.38 327,600 -1.86(-2.26%)
Oct 15, 2020 83.41 83.83 80.02 82.24 475,704 -2.11(-2.50%)
Oct 14, 2020 82.19 87.20 79.93 84.35 767,331 +2.88(+3.54%)
Oct 13, 2020 82.51 83.63 80.74 81.47 252,954 -1.40(-1.69%)
Oct 12, 2020 81.93 83.53 79.93 82.87 359,419 +1.95(+2.41%)
Oct 09, 2020 78.26 82.46 78.26 80.92 554,200 +2.87(+3.68%)
Oct 08, 2020 77.49 78.62 75.20 78.05 408,108 +2.15(+2.83%)
Oct 07, 2020 73.76 76.87 73.66 75.90 246,003 +2.99(+4.10%)
Oct 06, 2020 75.00 77.00 72.57 72.91 407,516 -1.54(-2.07%)
Oct 05, 2020 72.32 74.75 71.88 74.45 333,320 +2.94(+4.11%)
Oct 02, 2020 69.82 72.40 69.71 71.51 494,300 -0.04(-0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.